Unite Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	924.50	925.50	906.50	917.50	777.76	1,478,399
2023-09-22	925.50	937.00	916.50	931.00	789.20	869,427
2023-09-21	924.50	958.00	924.50	936.00	793.44	1,124,589
2023-09-20	902.50	947.00	902.50	937.50	794.71	937,348
2023-09-19	899.50	908.50	897.00	902.50	765.04	371,887
2023-09-18	900.50	914.50	891.00	898.50	761.65	547,603
2023-09-15	936.00	939.50	915.50	923.00	782.42	2,228,164
2023-09-14	914.50	934.50	907.00	928.50	787.08	646,706
2023-09-13	921.00	931.50	913.00	925.00	774.11	497,830
2023-09-12	925.00	930.00	917.00	924.00	773.28	267,981
2023-09-11	898.50	930.50	898.50	920.50	770.35	435,514
2023-09-08	912.50	921.50	912.00	920.50	770.35	446,458
2023-09-07	914.00	919.00	902.50	911.50	762.82	489,452
2023-09-06	915.00	930.50	903.50	915.50	766.16	1,123,986
2023-09-05	906.50	920.50	906.50	914.00	764.91	674,539
2023-09-04	925.50	935.00	923.00	923.00	772.44	290,445
2023-09-01	941.00	941.00	923.00	926.50	775.37	364,174
2023-08-31	931.50	954.00	931.50	940.50	787.09	1,731,244
2023-08-30	946.00	949.50	938.00	939.50	786.25	390,857
2023-08-29	935.00	953.00	932.12	942.00	788.34	1,221,182
2023-08-25	934.00	937.50	925.00	926.00	774.95	271,717
2023-08-24	945.50	959.00	927.76	930.50	778.72	367,527
2023-08-23	909.00	937.50	908.00	937.50	784.57	588,301
2023-08-22	875.00	911.00	875.00	908.50	760.31	1,005,770
2023-08-21	906.50	908.00	885.50	887.00	742.31	519,410
2023-08-18	917.00	920.50	896.50	903.50	756.12	593,922
2023-08-17	916.50	938.50	914.50	919.00	769.09	609,394
2023-08-16	934.00	939.00	924.50	936.50	783.74	580,820
2023-08-15	915.00	935.91	910.50	927.50	776.21	618,306
2023-08-14	959.50	959.50	931.50	937.50	784.57	430,188
2023-08-11	957.00	957.50	937.00	942.50	788.76	555,594
2023-08-10	969.50	982.00	958.00	960.00	803.40	780,847
2023-08-09	957.50	965.50	944.00	965.50	808.01	907,710
2023-08-08	949.50	959.50	946.68	948.50	793.78	566,277
2023-08-07	942.50	954.50	930.50	947.50	792.94	494,058
2023-08-04	960.00	966.50	951.50	963.00	805.92	403,123
2023-08-03	950.00	964.50	941.00	961.00	804.24	970,654
2023-08-02	947.50	960.00	936.50	950.50	795.45	478,390
2023-08-01	989.50	989.50	961.50	963.50	806.33	1,136,977
2023-07-31	961.00	982.00	948.50	973.50	814.70	792,803
2023-07-28	961.00	969.00	955.00	961.50	804.66	1,159,916
2023-07-27	985.00	995.00	963.00	963.00	805.92	4,759,345
2023-07-26	964.50	979.50	952.00	979.50	819.72	1,681,791
2023-07-25	920.00	963.00	905.00	962.00	805.08	3,220,916
2023-07-24	965.00	969.50	945.00	945.00	790.85	501,092
2023-07-21	960.50	964.16	946.52	955.50	799.64	741,535
2023-07-20	967.50	982.90	956.50	956.50	800.48	710,597
2023-07-19	926.00	966.00	926.00	966.00	808.43	1,193,421
2023-07-18	911.50	923.00	899.50	917.00	767.42	420,661
2023-07-17	913.00	925.68	909.50	909.50	761.14	752,330
2023-07-14	909.00	930.50	906.00	930.50	778.72	1,262,866
2023-07-13	916.00	918.50	910.00	916.50	767.00	504,885
2023-07-12	886.00	916.00	878.50	913.00	764.07	839,623
2023-07-11	859.50	882.50	853.50	882.50	738.55	531,322
2023-07-10	844.00	857.00	834.28	857.00	717.21	744,212
2023-07-07	863.00	863.00	843.00	847.00	708.84	585,322
2023-07-06	888.00	891.00	856.50	856.50	716.79	759,723
2023-07-05	888.50	890.00	878.50	886.50	741.89	535,803
2023-07-04	879.00	895.00	876.50	889.00	743.99	1,485,364
2023-07-03	874.50	885.00	869.00	878.00	734.78	407,039

← NewerPage 14 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.1280 GBP
2026-04-16	0.2490 GBP
2025-09-18	0.1280 GBP
2025-04-17	0.2490 GBP
2024-09-19	0.1240 GBP
2024-04-18	0.2360 GBP
2023-09-14	0.1180 GBP
2023-04-13	0.2170 GBP
2022-09-15	0.1100 GBP
2022-04-14	0.1560 GBP
2021-09-16	0.0650 GBP
2021-04-15	0.1275 GBP
2020-04-09	0.2295 GBP
2019-09-19	0.1025 GBP
2019-04-11	0.1950 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.